Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.65	17.70	17.05	17.17	976,600	-0.53(-2.97%)
May 27, 2005	17.37	17.82	17.33	17.70	241,366	+0.17(+0.98%)
May 26, 2005	17.46	17.55	17.36	17.53	270,961	+0.03(+0.20%)
May 25, 2005	17.42	17.67	17.23	17.49	282,032	+0.05(+0.30%)
May 24, 2005	17.49	17.63	17.39	17.44	315,485	-0.06(-0.35%)
May 23, 2005	17.41	17.83	17.07	17.50	608,505	+0.15(+0.84%)
May 20, 2005	17.17	17.42	17.06	17.36	435,305	+0.00(+0.00%)
May 19, 2005	16.92	17.37	16.92	17.36	668,461	+0.22(+1.26%)
May 18, 2005	16.80	17.16	16.68	17.14	389,485	+0.41(+2.47%)
May 17, 2005	16.61	16.81	16.40	16.73	560,159	-0.01(-0.05%)
May 16, 2005	16.26	16.73	16.01	16.73	607,416	+0.57(+3.52%)
May 13, 2005	16.11	16.30	15.96	16.17	647,333	+0.14(+0.86%)
May 12, 2005	16.25	16.35	15.94	16.03	526,875	-0.32(-1.95%)
May 11, 2005	15.97	16.38	15.95	16.35	1,109,081	+0.35(+2.21%)
May 10, 2005	15.67	15.99	15.33	15.99	1,110,119	+0.38(+2.43%)
May 09, 2005	15.29	15.63	15.18	15.61	799,520	+0.29(+1.91%)
May 06, 2005	16.05	16.05	15.12	15.32	1,693,073	+0.22(+1.43%)
May 05, 2005	15.86	15.92	15.00	15.11	1,698,065	-0.72(-4.58%)
May 04, 2005	16.11	16.30	15.46	15.83	1,252,774	-0.32(-1.98%)
May 03, 2005	15.73	16.29	15.67	16.15	762,280	+0.26(+1.63%)
May 02, 2005	15.57	15.98	15.57	15.89	1,216,498	+0.35(+2.27%)
Apr 29, 2005	15.73	15.79	13.75	15.54	2,648,498	-0.43(-2.70%)
Apr 28, 2005	16.62	16.62	15.97	15.97	554,662	-0.65(-3.89%)
Apr 27, 2005	16.55	16.77	16.21	16.61	1,439,082	-0.10(-0.62%)
Apr 26, 2005	16.90	17.14	16.61	16.72	815,096	-0.35(-2.07%)
Apr 25, 2005	16.74	17.16	16.65	17.07	868,741	+0.25(+1.49%)
Apr 22, 2005	17.77	17.89	16.78	16.82	1,565,172	-1.08(-6.02%)
Apr 21, 2005	17.63	18.04	17.61	17.90	219,661	+0.29(+1.67%)
Apr 20, 2005	18.27	18.32	17.59	17.61	501,854	-0.59(-3.22%)
Apr 19, 2005	17.97	18.40	17.86	18.19	398,579	+0.34(+1.88%)
Apr 18, 2005	17.76	17.94	16.61	17.86	645,071	+0.25(+1.42%)
Apr 15, 2005	18.34	18.35	17.44	17.61	954,079	-0.65(-3.54%)
Apr 14, 2005	18.58	18.77	18.17	18.25	363,093	-0.28(-1.53%)
Apr 13, 2005	18.92	18.92	18.45	18.54	425,609	-0.34(-1.83%)
Apr 12, 2005	18.57	19.08	18.38	18.88	492,423	+0.26(+1.39%)
Apr 11, 2005	18.93	18.96	18.48	18.62	504,905	-0.16(-0.83%)
Apr 08, 2005	19.23	19.24	18.70	18.78	805,753	-0.49(-2.55%)
Apr 07, 2005	19.53	19.70	19.01	19.27	570,737	-0.28(-1.41%)
Apr 06, 2005	19.75	19.75	19.51	19.55	442,957	-0.10(-0.53%)
Apr 05, 2005	19.56	19.76	19.35	19.65	494,144	+0.16(+0.84%)
Apr 04, 2005	19.61	19.80	19.24	19.48	544,141	-0.15(-0.75%)
Apr 01, 2005	20.03	20.03	19.30	19.63	676,334	-0.33(-1.64%)
Mar 31, 2005	20.17	20.17	19.79	19.96	538,943	-0.03(-0.17%)
Mar 30, 2005	19.57	20.17	19.44	19.99	1,512,035	+0.56(+2.88%)
Mar 29, 2005	19.11	19.81	18.96	19.43	1,491,300	+0.25(+1.30%)
Mar 28, 2005	18.54	19.20	18.30	19.18	951,586	+0.82(+4.46%)
Mar 24, 2005	18.71	18.88	18.12	18.36	896,348	+0.20(+1.09%)
Mar 23, 2005	18.66	18.66	18.11	18.17	398,285	-0.36(-1.95%)
Mar 22, 2005	18.48	18.86	18.45	18.53	536,010	-0.01(-0.05%)
Mar 21, 2005	18.56	18.62	18.37	18.54	523,176	-0.11(-0.60%)
Mar 18, 2005	18.79	18.92	18.41	18.65	707,261	-0.09(-0.46%)
Mar 17, 2005	19.03	19.04	18.60	18.73	494,731	-0.20(-1.05%)
Mar 16, 2005	18.97	19.11	18.84	18.93	818,238	+0.03(+0.14%)
Mar 15, 2005	18.97	19.12	18.82	18.91	707,608	+0.06(+0.32%)
Mar 14, 2005	19.15	19.15	18.72	18.85	995,660	-0.23(-1.22%)
Mar 11, 2005	18.86	19.13	18.78	19.08	4,512,987	+0.34(+1.84%)
Mar 10, 2005	18.72	18.96	18.53	18.73	750,536	-0.01(-0.05%)
Mar 09, 2005	18.98	19.11	18.63	18.74	992,107	-0.18(-0.96%)
Mar 08, 2005	19.23	19.28	18.88	18.92	1,510,407	+0.25(+1.34%)
Mar 07, 2005	18.77	19.05	18.61	18.67	766,924	-0.03(-0.14%)
Mar 04, 2005	19.00	19.03	18.52	18.70	777,377	+0.00(+0.00%)
Mar 03, 2005	19.29	19.35	17.87	18.70	1,419,488	+0.32(+1.74%)
Mar 02, 2005	18.32	18.75	18.05	18.38	1,480,726	+0.07(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.